股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 20.00 | 20.02 | 16.75 | 17.16 | 359869 | 6743576 | -2.94 | -14.63% |
| 2009-11-20 | 18.95 | 20.53 | 18.19 | 20.10 | 303734 | 5778023 | 1.33 | 7.09% |
| 2009-11-13 | 17.93 | 19.28 | 17.40 | 18.77 | 370225 | 6783483 | 0.74 | 4.10% |
| 2009-11-06 | 14.85 | 18.69 | 14.75 | 18.03 | 374878 | 6387851 | 2.68 | 17.46% |
| 2009-10-30 | 16.58 | 17.09 | 14.65 | 15.35 | 288720 | 4536094 | -1.13 | -6.86% |
| 2009-10-23 | 15.51 | 16.99 | 15.13 | 16.48 | 393859 | 6471324 | 0.99 | 6.39% |
| 2009-10-16 | 14.10 | 15.84 | 13.80 | 15.49 | 435556 | 6433476 | 1.54 | 11.04% |
| 2009-10-09 | 13.36 | 14.05 | 13.20 | 13.95 | 67654 | 932242 | 0.73 | 5.52% |
| 2009-09-30 | 14.10 | 14.31 | 12.92 | 13.22 | 177675 | 2402208 | -0.91 | -6.44% |
| 2009-09-25 | 16.68 | 16.76 | 13.80 | 14.13 | 293000 | 4351496 | -2.44 | -14.72% |
| 2009-09-18 | 16.83 | 17.60 | 16.40 | 16.57 | 287210 | 4868847 | -0.21 | -1.25% |
| 2009-09-11 | 15.64 | 17.46 | 15.13 | 16.78 | 300817 | 4915381 | 1.39 | 9.03% |
| 2009-09-04 | 15.36 | 16.04 | 14.40 | 15.39 | 186870 | 2848636 | -1.66 | -9.74% |
| 2009-08-28 | 17.83 | 19.38 | 16.90 | 17.05 | 199047 | 3593886 | -0.68 | -3.83% |
| 2009-08-21 | 17.55 | 18.20 | 16.21 | 17.73 | 179864 | 3130796 | -0.82 | -4.42% |
| 2009-08-14 | 18.55 | 19.96 | 18.55 | 18.55 | 66192 | 1262481 | -4.54 | -19.66% |
| 2009-08-05 | 22.01 | 24.98 | 22.01 | 23.09 | 288729 | 6813442 | 0.10 | 0.43% |
| 2009-07-31 | 21.30 | 24.50 | 19.50 | 22.99 | 247105 | 5400067 | 2.34 | 11.33% |
| 2009-07-24 | 17.11 | 21.80 | 17.11 | 20.65 | 301170 | 5808840 | 3.41 | 19.78% |
| 2009-07-17 | 15.80 | 18.36 | 15.38 | 17.24 | 495058 | 8416473 | 1.83 | 11.88% |
| 2009-07-10 | 13.28 | 15.41 | 13.10 | 15.41 | 374991 | 5342651 | 2.11 | 15.87% |
| 2009-07-03 | 13.96 | 14.34 | 13.18 | 13.30 | 187179 | 2559319 | -0.49 | -3.55% |
| 2009-06-26 | 14.18 | 14.40 | 13.41 | 13.79 | 168858 | 2337321 | -0.27 | -1.92% |
| 2009-06-19 | 13.72 | 14.55 | 13.55 | 14.06 | 259339 | 3651904 | 0.08 | 0.57% |
| 2009-06-12 | 13.70 | 14.77 | 13.62 | 13.98 | 406495 | 5778812 | 0.47 | 3.48% |
| 2009-06-05 | 12.67 | 13.99 | 12.51 | 13.51 | 276465 | 3711933 | 1.01 | 8.08% |
| 2009-05-27 | 12.90 | 13.26 | 12.41 | 12.50 | 133587 | 1715220 | -0.51 | -3.92% |
| 2009-05-22 | 12.40 | 13.13 | 12.20 | 13.01 | 230805 | 2938283 | 0.50 | 4.00% |
| 2009-05-15 | 13.29 | 13.37 | 11.95 | 12.51 | 192213 | 2408156 | -0.78 | -5.87% |
| 2009-05-08 | 12.36 | 13.61 | 12.30 | 13.29 | 286296 | 3760490 | 0.93 | 7.52% |
| 2009-04-30 | 12.13 | 12.65 | 11.70 | 12.36 | 124855 | 1532804 | 0.21 | 1.73% |
| 2009-04-24 | 12.95 | 14.11 | 12.00 | 12.15 | 331066 | 4376968 | -0.68 | -5.30% |
| 2009-04-17 | 12.71 | 13.74 | 12.15 | 12.83 | 356342 | 4593668 | 0.15 | 1.18% |
| 2009-04-10 | 13.06 | 13.19 | 12.05 | 12.68 | 99416 | 1257388 | -0.54 | -4.08% |
| 2009-04-03 | 12.83 | 13.48 | 12.19 | 13.22 | 287261 | 3709604 | 0.14 | 1.07% |
| 2009-03-27 | 13.00 | 13.64 | 12.20 | 13.08 | 320235 | 4166717 | 0.00 | 0.00% |
| 2009-03-20 | 11.00 | 13.13 | 10.71 | 13.08 | 255158 | 3111534 | 2.10 | 19.13% |
| 2009-03-13 | 11.44 | 11.59 | 10.49 | 10.98 | 155399 | 1720755 | -0.45 | -3.94% |
| 2009-03-06 | 10.06 | 11.65 | 10.00 | 11.43 | 252301 | 2749640 | 1.14 | 11.08% |
| 2009-02-27 | 14.00 | 14.38 | 10.28 | 10.29 | 325855 | 4026933 | -3.31 | -24.34% |
| 2009-02-20 | 13.05 | 14.05 | 12.66 | 13.60 | 499735 | 6650125 | 0.61 | 4.70% |
| 2009-02-13 | 12.00 | 13.08 | 11.56 | 12.99 | 380628 | 4707816 | 1.24 | 10.55% |
| 2009-02-06 | 10.35 | 11.88 | 10.15 | 11.75 | 350652 | 3897905 | 1.22 | 11.59% |
| 2009-01-23 | 10.76 | 11.30 | 10.03 | 10.53 | 432643 | 4564825 | -0.14 | -1.31% |
| 2009-01-16 | 9.38 | 10.94 | 9.29 | 10.67 | 386610 | 3929586 | 1.30 | 13.87% |
| 2009-01-09 | 8.60 | 9.70 | 8.52 | 9.37 | 175133 | 1607893 | 0.52 | 5.88% |
| 2008-12-26 | 9.99 | 10.50 | 8.69 | 8.85 | 309282 | 2998436 | -1.12 | -11.23% |
| 2008-12-19 | 10.20 | 10.40 | 9.03 | 9.97 | 387328 | 3775764 | -0.21 | -2.06% |
| 2008-12-12 | 9.75 | 11.38 | 9.36 | 10.18 | 551182 | 5598252 | 0.57 | 5.93% |
| 2008-12-05 | 7.50 | 9.88 | 7.36 | 9.61 | 557451 | 4937819 | 2.07 | 27.45% |
| 2008-11-28 | 7.90 | 8.22 | 7.05 | 7.54 | 242326 | 1865112 | -0.41 | -5.16% |
| 2008-11-21 | 7.88 | 8.78 | 7.51 | 7.95 | 456864 | 3716571 | -0.02 | -0.25% |
| 2008-11-14 | 6.52 | 8.03 | 6.42 | 7.97 | 320042 | 2319221 | 1.65 | 26.11% |
| 2008-11-07 | 6.47 | 6.51 | 5.85 | 6.32 | 189612 | 1171326 | -0.18 | -2.77% |
| 2008-10-31 | 7.44 | 7.68 | 6.36 | 6.50 | 252188 | 1728458 | -1.10 | -14.47% |
| 2008-10-24 | 8.99 | 9.72 | 7.35 | 7.60 | 443258 | 3753403 | -1.39 | -15.46% |
| 2008-10-17 | 8.71 | 9.36 | 7.95 | 8.99 | 352989 | 3119886 | -0.07 | -0.77% |
| 2008-10-10 | 11.40 | 11.40 | 9.06 | 9.06 | 110265 | 1120832 | -2.71 | -23.02% |
| 2008-09-26 | 13.30 | 13.94 | 10.72 | 11.77 | 288153 | 3436975 | -1.09 | -8.48% |
| 2008-09-19 | 11.29 | 12.86 | 10.98 | 12.86 | 123997 | 1523304 | 1.56 | 13.80% |
| 2008-09-12 | 11.53 | 12.24 | 10.93 | 11.30 | 63673 | 738422 | -0.50 | -4.24% |
| 2008-09-05 | 15.00 | 15.18 | 11.79 | 11.80 | 77082 | 1015839 | -3.55 | -23.13% |
| 2008-08-29 | 18.40 | 18.90 | 14.70 | 15.35 | 83555 | 1312428 | -3.05 | -16.58% |
| 2008-08-22 | 18.54 | 20.18 | 17.05 | 18.40 | 32901 | 612145 | -0.10 | -0.54% |
| 2008-08-15 | 19.50 | 19.52 | 17.50 | 18.50 | 23299 | 432437 | -0.53 | -2.79% |
| 2008-08-08 | 23.30 | 23.30 | 19.03 | 19.03 | 28826 | 612805 | -4.00 | -17.37% |
| 2008-08-01 | 22.75 | 24.35 | 21.90 | 23.03 | 53739 | 1261973 | 0.32 | 1.41% |
| 2008-07-25 | 20.59 | 23.07 | 20.59 | 22.71 | 54988 | 1205463 | 1.80 | 8.61% |
| 2008-07-18 | 22.00 | 22.40 | 19.40 | 20.91 | 63445 | 1318261 | -1.16 | -5.26% |
| 2008-07-11 | 19.80 | 22.65 | 19.56 | 22.07 | 114845 | 2498871 | 2.47 | 12.60% |
| 2008-07-04 | 18.48 | 20.00 | 17.34 | 19.60 | 67938 | 1275280 | 1.35 | 7.40% |
| 2008-06-27 | 17.30 | 20.30 | 16.78 | 18.25 | 69790 | 1320317 | 0.45 | 2.53% |
| 2008-06-20 | 22.30 | 22.78 | 16.51 | 17.80 | 150196 | 2914115 | -4.55 | -20.36% |
| 2008-06-13 | 24.66 | 24.80 | 22.23 | 22.35 | 42169 | 980510 | -3.35 | -13.04% |
| 2008-06-06 | 27.76 | 27.80 | 25.51 | 25.70 | 30874 | 821974 | -2.20 | -7.88% |
| 2008-05-30 | 27.68 | 28.80 | 26.98 | 27.90 | 35088 | 969626 | 0.02 | 0.07% |
| 2008-05-23 | 29.51 | 30.10 | 27.82 | 27.88 | 66023 | 1919223 | -1.93 | -6.47% |
| 2008-05-16 | 29.90 | 32.00 | 29.30 | 29.81 | 147000 | 4541946 | -0.65 | -2.13% |
| 2008-05-09 | 27.55 | 30.50 | 26.68 | 30.46 | 190527 | 5527673 | 3.36 | 12.40% |
| 2008-04-30 | 26.00 | 27.77 | 25.28 | 27.10 | 57619 | 1510433 | 0.71 | 2.69% |
| 2008-04-25 | 23.41 | 27.36 | 21.40 | 26.39 | 137320 | 3456586 | 3.98 | 17.76% |
| 2008-04-18 | 25.04 | 25.57 | 22.41 | 22.41 | 64290 | 1530263 | -3.13 | -12.26% |
| 2008-04-11 | 24.68 | 26.98 | 23.80 | 25.54 | 53159 | 1370769 | 1.18 | 4.84% |
| 2008-04-03 | 28.87 | 29.10 | 22.52 | 24.36 | 79993 | 2019624 | -5.23 | -17.68% |
| 2008-03-28 | 29.99 | 31.04 | 26.87 | 29.59 | 122248 | 3544208 | 0.09 | 0.30% |
| 2008-03-21 | 29.50 | 30.61 | 25.85 | 29.50 | 81715 | 2333716 | -0.19 | -0.64% |
| 2008-03-14 | 33.80 | 34.20 | 28.60 | 29.69 | 78627 | 2471700 | -4.31 | -12.68% |
| 2008-03-07 | 32.77 | 34.79 | 31.50 | 34.00 | 160571 | 5386239 | 1.20 | 3.66% |
| 2008-02-29 | 28.70 | 33.20 | 27.66 | 32.80 | 144971 | 4495236 | 3.79 | 13.06% |
| 2008-02-22 | 28.05 | 31.18 | 28.05 | 29.01 | 109418 | 3262413 | 1.76 | 6.46% |
| 2008-02-15 | 27.88 | 30.18 | 26.02 | 27.25 | 30090 | 812155 | -0.19 | -0.69% |
| 2008-02-05 | 26.01 | 29.00 | 26.01 | 27.44 | 54891 | 1515166 | 1.04 | 3.94% |
| 2008-02-01 | 27.77 | 27.77 | 23.70 | 26.40 | 81270 | 2090150 | -1.37 | -4.93% |
| 2008-01-25 | 28.81 | 29.45 | 24.60 | 27.77 | 125364 | 3376361 | -1.41 | -4.83% |
| 2008-01-18 | 32.48 | 33.38 | 28.38 | 29.18 | 141873 | 4404459 | -2.75 | -8.61% |
| 2008-01-11 | 30.15 | 32.22 | 28.80 | 31.93 | 119050 | 3654613 | 1.42 | 4.65% |
| 2008-01-04 | 28.85 | 32.06 | 28.81 | 30.51 | 73769 | 2255628 | 1.85 | 6.46% |
| 2007-12-28 | 27.61 | 29.10 | 27.60 | 28.66 | 101621 | 2872695 | 1.21 | 4.41% |
| 2007-12-21 | 26.20 | 27.68 | 25.80 | 27.45 | 80557 | 2163979 | 1.00 | 3.78% |
| 2007-12-14 | 24.11 | 27.49 | 24.00 | 26.45 | 94240 | 2454449 | 1.78 | 7.21% |
| 2007-12-07 | 22.50 | 24.80 | 22.15 | 24.67 | 43609 | 1023736 | 2.16 | 9.60% |
| 2007-11-30 | 23.71 | 24.00 | 21.85 | 22.51 | 42704 | 976248 | -1.15 | -4.86% |
| 2007-11-23 | 24.35 | 25.40 | 22.00 | 23.66 | 57328 | 1364354 | -0.65 | -2.67% |
| 2007-11-16 | 23.85 | 24.83 | 21.78 | 24.31 | 82069 | 1924964 | 0.11 | 0.46% |
| 2007-11-09 | 26.26 | 28.48 | 23.80 | 24.20 | 78674 | 2067475 | -2.28 | -8.61% |
| 2007-11-02 | 24.32 | 28.78 | 24.18 | 26.48 | 107038 | 2855420 | 2.37 | 9.83% |
| 2007-10-25 | 29.70 | 29.70 | 24.02 | 24.11 | 121885 | 3264542 | -5.19 | -17.71% |
| 2007-10-18 | 27.90 | 31.95 | 27.88 | 29.30 | 156748 | 4675060 | 1.08 | 3.83% |
| 2007-10-12 | 29.09 | 33.18 | 26.91 | 28.22 | 184299 | 5465792 | -0.38 | -1.33% |
| 2007-09-28 | 26.05 | 29.58 | 25.56 | 28.60 | 149970 | 4103281 | 2.71 | 10.47% |
| 2007-09-21 | 25.19 | 25.99 | 23.50 | 25.89 | 186953 | 4633009 | 0.54 | 2.13% |
| 2007-09-14 | 23.40 | 25.50 | 22.10 | 25.35 | 258551 | 6178491 | 2.24 | 9.69% |
| 2007-09-07 | 19.11 | 24.00 | 18.79 | 23.11 | 322282 | 6875133 | 4.09 | 21.50% |
| 2007-08-31 | 18.80 | 20.25 | 17.48 | 19.02 | 223946 | 4243529 | 0.37 | 1.98% |
| 2007-08-24 | 18.88 | 19.71 | 18.46 | 18.65 | 201756 | 3836949 | 0.27 | 1.47% |
| 2007-08-17 | 17.68 | 18.79 | 17.10 | 18.38 | 133279 | 2371898 | 0.73 | 4.14% |
| 2007-08-10 | 18.27 | 19.46 | 17.10 | 17.65 | 191673 | 3547098 | -0.59 | -3.23% |
| 2007-08-03 | 18.05 | 19.38 | 17.28 | 18.24 | 185001 | 3398200 | -0.04 | -0.22% |
| 2007-07-27 | 17.55 | 18.99 | 17.50 | 18.28 | 194727 | 3514837 | 1.24 | 7.28% |
| 2007-07-20 | 16.59 | 17.17 | 15.82 | 17.04 | 154152 | 2552009 | 1.15 | 7.24% |
| 2007-07-13 | 15.17 | 16.00 | 14.62 | 15.89 | 120190 | 1837221 | 1.05 | 7.08% |
| 2007-07-06 | 14.31 | 16.20 | 13.68 | 14.84 | 138335 | 2074871 | 0.34 | 2.35% |
| 2007-06-29 | 17.45 | 17.45 | 14.50 | 14.50 | 178287 | 2875590 | -3.00 | -17.14% |
| 2007-06-22 | 19.68 | 20.50 | 16.35 | 17.50 | 261306 | 4915618 | -1.60 | -8.38% |
| 2007-06-15 | 19.12 | 20.70 | 18.08 | 19.10 | 268234 | 5217907 | 0.14 | 0.74% |
| 2007-06-08 | 16.65 | 19.66 | 14.00 | 18.96 | 378845 | 6400292 | 2.72 | 16.75% |
| 2007-06-01 | 20.76 | 21.20 | 16.24 | 16.24 | 350877 | 6530567 | -4.34 | -21.09% |
| 2007-05-25 | 18.10 | 21.45 | 18.09 | 20.58 | 397490 | 7771077 | 2.78 | 15.62% |
| 2007-05-18 | 15.69 | 17.88 | 14.82 | 17.80 | 305920 | 4904311 | 1.82 | 11.39% |
| 2007-05-11 | 15.27 | 16.80 | 15.00 | 15.98 | 263270 | 4214279 | 2.10 | 15.13% |
| 2007-04-27 | 11.68 | 14.16 | 11.15 | 13.88 | 445011 | 5628033 | 2.89 | 26.30% |
| 2007-04-20 | 9.84 | 10.99 | 9.65 | 10.99 | 365917 | 3780420 | 1.24 | 12.72% |
| 2007-04-13 | 9.44 | 10.23 | 9.24 | 9.75 | 348283 | 3356730 | 0.34 | 3.61% |
| 2007-04-06 | 8.69 | 9.49 | 8.69 | 9.41 | 184206 | 1676500 | 0.73 | 8.41% |
| 2007-03-30 | 9.15 | 9.45 | 8.48 | 8.68 | 196436 | 1771201 | -0.46 | -5.03% |
| 2007-03-23 | 8.19 | 9.28 | 8.12 | 9.14 | 215567 | 1914151 | 0.73 | 8.68% |
| 2007-03-16 | 8.10 | 8.80 | 8.10 | 8.41 | 223289 | 1887625 | 0.33 | 4.08% |
| 2007-03-09 | 7.80 | 8.23 | 7.43 | 8.08 | 164327 | 1291710 | 0.32 | 4.12% |
| 2007-03-02 | 8.49 | 8.80 | 7.50 | 7.76 | 193172 | 1537834 | -0.62 | -7.40% |
| 2007-02-16 | 7.85 | 8.38 | 7.75 | 8.38 | 144381 | 1160273 | 0.60 | 7.71% |
| 2007-02-09 | 7.09 | 8.06 | 6.90 | 7.78 | 198990 | 1470605 | 0.79 | 11.30% |
| 2007-02-02 | 6.94 | 7.29 | 6.58 | 6.99 | 219264 | 1531558 | 0.07 | 1.01% |
| 2007-01-26 | 6.59 | 7.49 | 6.59 | 6.92 | 364816 | 2584807 | 0.60 | 9.49% |
| 2007-01-19 | 5.88 | 6.37 | 5.83 | 6.32 | 209496 | 1275998 | 0.50 | 8.59% |
| 2007-01-12 | 5.49 | 6.07 | 5.46 | 5.82 | 218836 | 1272184 | 0.36 | 6.59% |
| 2007-01-05 | 5.38 | 5.50 | 5.35 | 5.46 | 35368 | 191358 | 0.08 | 1.49% |
| 2006-12-29 | 5.58 | 5.70 | 5.33 | 5.38 | 76914 | 421818 | -0.19 | -3.41% |
| 2006-12-22 | 5.62 | 5.76 | 5.49 | 5.57 | 123282 | 691667 | -0.03 | -0.54% |
| 2006-12-15 | 5.32 | 5.61 | 5.30 | 5.60 | 85549 | 464650 | 0.28 | 5.26% |
| 2006-12-08 | 5.58 | 5.83 | 5.32 | 5.32 | 155656 | 873081 | -0.26 | -4.66% |
| 2006-12-01 | 5.55 | 5.69 | 5.45 | 5.58 | 102631 | 571427 | 0.06 | 1.09% |
